MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,008.32
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:50 5,716.83 5,717.39 5,716.83 5,717.20 10,341.8K
09:51 5,717.16 5,719.68 5,717.16 5,719.68 21,553.6K
09:52 5,722.93 5,728.32 5,722.93 5,728.32 40,104.2K
09:53 5,729.49 5,729.49 5,728.27 5,728.78 14,909.6K
09:54 5,725.77 5,725.82 5,725.52 5,725.82 25,679.4K
09:55 5,725.57 5,726.51 5,725.54 5,726.51 7,743.3K
09:56 5,727.85 5,727.85 5,725.40 5,725.40 10,998.6K
09:57 5,725.48 5,725.54 5,724.14 5,725.54 13,856.7K
09:58 5,725.44 5,727.71 5,725.44 5,727.71 15,115.6K
09:59 5,728.88 5,728.88 5,728.05 5,728.28 12,499.4K
10:00 5,728.64 5,730.80 5,723.53 5,723.53 35,695.5K
10:01 5,720.43 5,720.43 5,719.32 5,719.32 26,672.6K
10:02 5,717.97 5,719.91 5,717.97 5,719.16 15,843.1K
10:03 5,718.75 5,718.75 5,715.13 5,715.13 24,098.9K
10:04 5,713.33 5,713.33 5,706.61 5,706.61 32,055.8K
10:05 5,708.92 5,711.31 5,708.92 5,710.91 18,758.4K
10:06 5,711.05 5,712.51 5,709.62 5,712.51 17,219.7K
10:07 5,713.49 5,714.12 5,711.38 5,711.38 16,701.8K
10:08 5,712.60 5,713.32 5,712.02 5,712.02 14,248.6K
10:09 5,713.05 5,715.12 5,713.02 5,715.12 18,213.7K
10:10 5,713.84 5,713.84 5,713.13 5,713.13 10,802.4K
10:11 5,712.68 5,715.36 5,712.68 5,715.36 3,222.2K
10:12 5,716.12 5,718.77 5,716.12 5,718.77 11,557.9K
10:13 5,719.79 5,724.00 5,719.79 5,724.00 26,125.1K
10:14 5,724.66 5,725.70 5,723.89 5,725.70 18,874.0K
10:15 5,724.98 5,726.04 5,724.40 5,724.40 8,433.0K
10:16 5,724.16 5,725.46 5,724.16 5,724.27 9,650.6K
10:17 5,724.83 5,724.83 5,721.59 5,721.59 12,367.3K
10:18 5,720.36 5,720.36 5,715.20 5,715.20 21,851.1K
10:19 5,714.23 5,714.27 5,713.07 5,714.27 12,859.7K
10:20 5,713.58 5,715.51 5,713.37 5,715.51 14,500.3K
10:21 5,715.53 5,716.83 5,715.53 5,716.83 7,680.7K
10:22 5,716.81 5,717.40 5,716.81 5,717.40 6,936.8K
10:23 5,717.78 5,718.06 5,717.24 5,718.06 10,432.2K
10:24 5,717.30 5,721.92 5,717.30 5,721.92 40,206.1K
10:25 5,722.53 5,723.26 5,721.47 5,723.26 6,790.1K
10:26 5,722.81 5,722.81 5,721.71 5,721.71 7,191.6K
10:27 5,722.99 5,722.99 5,721.95 5,722.47 6,241.2K
10:28 5,723.07 5,723.07 5,722.52 5,722.52 10,305.7K
10:29 5,723.02 5,723.18 5,722.66 5,722.66 8,351.4K
10:30 5,721.60 5,721.78 5,720.12 5,720.12 13,539.8K
10:31 5,718.74 5,718.74 5,714.35 5,714.35 12,051.8K
10:32 5,713.73 5,713.74 5,712.44 5,712.84 17,074.5K
10:33 5,710.29 5,710.29 5,705.32 5,705.32 67,991.5K
10:34 5,704.80 5,704.95 5,703.54 5,703.54 9,354.9K
10:35 5,701.38 5,701.38 5,696.76 5,696.76 48,898.8K
10:36 5,695.23 5,695.23 5,693.85 5,694.65 58,393.9K
10:37 5,695.69 5,695.90 5,694.41 5,695.90 23,011.6K
10:38 5,695.68 5,699.21 5,695.18 5,699.21 19,628.6K
10:39 5,697.58 5,699.02 5,697.58 5,698.91 7,865.5K
10:40 5,698.97 5,699.11 5,698.76 5,698.76 12,981.7K
10:41 5,699.57 5,701.03 5,698.16 5,701.03 10,972.3K
10:42 5,699.91 5,700.09 5,698.11 5,698.11 4,329.5K
10:43 5,697.47 5,698.64 5,697.47 5,697.47 6,002.4K
10:44 5,697.50 5,698.16 5,697.08 5,698.16 7,505.5K
10:45 5,699.20 5,702.16 5,699.20 5,702.16 10,471.3K
10:46 5,702.63 5,703.74 5,702.63 5,703.74 6,588.2K
10:47 5,704.58 5,706.52 5,704.58 5,706.52 21,145.3K
10:48 5,706.82 5,706.82 5,705.88 5,706.73 8,740.2K
10:49 5,707.24 5,707.85 5,707.13 5,707.13 11,939.2K
10:50 5,704.92 5,705.85 5,704.92 5,705.75 12,789.3K
10:51 5,705.47 5,707.02 5,705.30 5,707.02 7,568.9K
10:52 5,707.10 5,707.10 5,705.30 5,705.30 10,599.8K
10:53 5,704.68 5,704.82 5,703.31 5,703.31 15,304.8K
10:54 5,702.79 5,702.79 5,698.23 5,698.23 25,483.2K
10:55 5,696.56 5,697.10 5,695.41 5,697.10 24,029.0K
10:56 5,697.81 5,699.56 5,696.84 5,699.28 14,815.7K
10:57 5,700.68 5,700.73 5,699.99 5,700.73 5,875.6K
10:58 5,702.83 5,702.91 5,702.81 5,702.91 11,756.1K
10:59 5,703.48 5,705.22 5,702.89 5,705.22 10,898.7K
11:00 5,706.74 5,713.54 5,706.74 5,713.54 28,181.1K
11:01 5,712.25 5,712.25 5,711.80 5,712.16 12,069.6K
11:02 5,711.96 5,714.96 5,711.96 5,714.96 6,909.7K
11:03 5,714.75 5,715.60 5,714.75 5,715.60 10,752.8K
11:04 5,716.59 5,718.68 5,716.19 5,718.68 18,408.0K
11:05 5,719.35 5,722.58 5,719.35 5,722.58 15,662.4K
11:06 5,722.96 5,725.04 5,722.96 5,724.94 18,118.1K
11:07 5,725.44 5,727.99 5,725.44 5,726.69 40,823.8K
11:08 5,726.21 5,726.48 5,725.75 5,725.82 17,211.6K
11:09 5,726.28 5,726.28 5,725.81 5,725.83 8,696.8K
11:10 5,727.92 5,730.12 5,727.92 5,730.12 34,847.3K
11:11 5,731.22 5,733.00 5,729.83 5,733.00 41,935.6K
11:12 5,733.79 5,733.79 5,731.42 5,731.42 16,885.0K
11:13 5,732.01 5,732.01 5,731.02 5,731.68 26,094.6K
11:14 5,730.18 5,730.45 5,729.34 5,729.99 10,843.0K
11:15 5,730.31 5,732.05 5,730.31 5,731.65 12,742.7K
11:16 5,731.78 5,731.78 5,731.15 5,731.15 17,683.9K
11:17 5,727.98 5,728.39 5,726.37 5,726.37 20,584.1K
11:18 5,724.99 5,725.07 5,724.50 5,725.05 9,223.2K
11:19 5,724.82 5,725.63 5,724.82 5,725.47 9,076.5K
11:20 5,726.40 5,726.54 5,726.32 5,726.54 18,959.2K
11:21 5,728.42 5,731.28 5,728.42 5,730.21 13,921.8K
11:22 5,728.69 5,730.51 5,728.69 5,730.51 6,444.4K
11:23 5,731.65 5,732.31 5,730.76 5,731.86 11,544.5K
11:24 5,732.39 5,732.39 5,728.48 5,728.96 8,719.7K
11:25 5,727.60 5,730.33 5,727.60 5,730.33 5,992.2K
11:26 5,730.49 5,730.99 5,729.67 5,729.67 8,573.3K
11:27 5,727.93 5,733.21 5,727.93 5,733.21 46,350.7K
11:28 5,736.82 5,736.82 5,735.63 5,736.34 12,640.1K
11:29 5,736.39 5,737.89 5,736.39 5,737.89 15,028.8K
11:30 5,738.03 5,738.06 5,737.08 5,737.67 16,920.1K
11:31 5,736.80 5,737.15 5,736.15 5,736.15 10,808.0K
11:32 5,735.99 5,736.77 5,735.99 5,736.42 3,379.8K
11:33 5,736.43 5,736.50 5,736.05 5,736.05 7,270.3K
11:34 5,734.45 5,734.45 5,730.08 5,730.08 8,213.3K
11:35 5,730.45 5,732.69 5,730.26 5,732.69 10,776.2K
11:36 5,734.74 5,738.28 5,734.74 5,738.28 12,976.6K
11:37 5,739.37 5,739.75 5,738.63 5,739.31 16,094.5K
11:38 5,738.97 5,739.58 5,738.81 5,739.49 2,441.2K
11:39 5,739.46 5,743.14 5,739.46 5,743.14 25,012.8K
11:40 5,743.36 5,743.95 5,742.53 5,742.53 7,196.1K
11:41 5,743.27 5,745.01 5,743.27 5,744.75 8,806.0K
11:42 5,745.05 5,745.74 5,743.37 5,743.37 14,428.5K
11:43 5,743.30 5,743.30 5,740.73 5,741.62 8,386.0K
11:44 5,741.32 5,742.91 5,741.32 5,741.47 12,412.8K
11:45 5,738.79 5,742.64 5,738.79 5,742.64 12,426.7K
11:46 5,741.36 5,742.65 5,741.36 5,742.65 6,465.6K
11:47 5,743.59 5,744.07 5,743.59 5,744.07 9,094.1K
11:48 5,745.09 5,745.09 5,742.88 5,744.95 28,678.5K
11:49 5,743.14 5,747.13 5,743.14 5,747.13 22,663.7K
11:50 5,746.81 5,747.93 5,746.54 5,746.66 13,819.3K
11:51 5,744.88 5,744.88 5,743.65 5,744.15 12,484.7K
11:52 5,743.90 5,745.47 5,743.90 5,744.91 5,753.0K
11:53 5,744.24 5,745.68 5,744.24 5,745.35 9,291.6K
11:54 5,746.00 5,746.09 5,743.97 5,743.97 8,225.8K
11:55 5,744.34 5,745.91 5,744.23 5,745.91 8,485.7K
11:56 5,745.63 5,746.39 5,745.63 5,746.05 7,573.0K
11:57 5,746.30 5,746.30 5,745.38 5,745.38 2,242.1K
11:58 5,744.64 5,744.64 5,741.08 5,741.08 10,716.4K
11:59 5,740.81 5,740.81 5,739.87 5,739.87 5,607.3K
12:00 5,740.23 5,744.49 5,740.23 5,744.49 13,294.7K
12:01 5,744.91 5,744.91 5,741.18 5,741.18 9,611.8K
12:02 5,740.61 5,740.61 5,735.20 5,736.66 24,054.3K
12:03 5,736.97 5,736.97 5,735.00 5,735.89 13,053.9K
12:04 5,736.17 5,736.17 5,734.55 5,734.55 10,819.7K
12:05 5,736.15 5,738.33 5,736.15 5,738.33 7,710.2K
12:06 5,737.51 5,737.51 5,736.70 5,737.39 7,464.9K
12:07 5,737.20 5,737.93 5,736.73 5,736.73 7,114.3K
12:08 5,735.71 5,735.71 5,733.61 5,733.61 4,993.9K
12:09 5,735.05 5,735.05 5,731.52 5,731.52 9,521.1K
12:10 5,729.08 5,732.75 5,729.08 5,732.21 16,901.7K
12:11 5,732.19 5,732.80 5,731.18 5,732.69 5,038.2K
12:12 5,733.83 5,736.46 5,733.83 5,734.72 9,635.6K
12:13 5,734.15 5,737.54 5,734.15 5,737.54 4,426.1K
12:14 5,737.34 5,737.34 5,734.38 5,736.22 4,765.9K
12:15 5,735.43 5,738.01 5,735.43 5,736.73 12,700.4K
12:16 5,736.00 5,736.00 5,734.56 5,734.74 6,537.5K
12:17 5,735.15 5,735.15 5,733.02 5,733.02 7,967.5K
12:18 5,733.03 5,733.03 5,729.87 5,729.87 16,436.7K
12:19 5,728.70 5,728.74 5,727.51 5,727.51 14,996.1K
12:20 5,727.20 5,728.49 5,725.27 5,725.27 9,202.5K
12:21 5,726.96 5,726.96 5,725.55 5,725.55 6,779.9K
12:22 5,721.28 5,721.28 5,719.75 5,719.75 16,695.2K
12:23 5,719.03 5,721.29 5,719.03 5,721.29 9,363.8K
12:24 5,721.05 5,721.05 5,718.20 5,718.55 9,457.9K
12:25 5,718.51 5,720.83 5,718.51 5,720.75 17,602.0K
12:26 5,718.87 5,720.04 5,718.87 5,720.04 6,842.6K
12:27 5,718.91 5,719.32 5,718.91 5,718.91 6,544.5K
12:28 5,719.51 5,721.86 5,719.51 5,721.86 3,478.0K
12:29 5,720.67 5,723.35 5,720.67 5,723.35 17,093.1K
12:30 5,724.56 5,727.55 5,724.56 5,727.55 4,144.2K
12:31 5,727.98 5,730.86 5,727.98 5,730.86 7,867.2K
12:32 5,729.81 5,729.81 5,728.69 5,729.33 15,289.0K
12:33 5,729.27 5,729.27 5,725.78 5,725.78 7,806.2K
12:34 5,725.43 5,727.64 5,725.43 5,727.64 6,637.1K
12:35 5,727.72 5,727.72 5,726.94 5,727.54 3,055.2K
12:36 5,727.65 5,732.46 5,727.65 5,731.02 9,829.1K
12:37 5,731.11 5,731.11 5,730.29 5,730.29 3,555.7K
12:38 5,728.50 5,728.50 5,723.70 5,723.70 9,165.6K
12:39 5,725.19 5,726.79 5,723.71 5,723.71 7,177.5K
12:40 5,723.93 5,724.85 5,723.76 5,724.85 10,166.3K
12:41 5,726.00 5,729.18 5,726.00 5,729.18 9,072.8K
12:42 5,730.28 5,730.28 5,728.28 5,728.28 6,960.2K
12:43 5,728.50 5,728.50 5,726.38 5,726.38 3,726.8K
12:44 5,727.33 5,729.97 5,727.33 5,728.51 2,713.6K
12:45 5,728.28 5,730.90 5,728.28 5,730.90 3,911.9K
12:46 5,730.77 5,730.77 5,726.78 5,726.78 5,965.0K
12:47 5,727.52 5,727.96 5,726.62 5,726.86 4,055.1K
12:48 5,727.33 5,728.38 5,727.23 5,727.38 5,371.2K
12:49 5,727.52 5,727.74 5,726.64 5,727.74 3,426.5K
12:50 5,728.05 5,730.88 5,728.05 5,730.88 7,035.2K
12:51 5,730.48 5,733.68 5,730.48 5,733.68 7,175.6K
12:52 5,735.96 5,735.97 5,735.82 5,735.97 8,123.3K
12:53 5,737.07 5,740.99 5,737.07 5,740.10 23,812.9K
12:54 5,741.38 5,743.38 5,740.99 5,740.99 24,211.5K
12:55 5,740.74 5,743.18 5,740.74 5,743.18 9,040.5K
12:56 5,743.51 5,744.97 5,743.51 5,744.97 19,078.0K
12:57 5,745.12 5,747.40 5,745.12 5,747.40 8,290.1K
12:58 5,747.14 5,748.10 5,746.63 5,748.10 9,069.4K
12:59 5,749.46 5,749.46 5,747.09 5,747.76 5,880.2K
13:00 5,747.54 5,747.54 5,744.34 5,744.34 11,063.7K
13:01 5,744.24 5,745.29 5,743.02 5,743.02 24,866.3K
13:02 5,742.05 5,742.17 5,742.05 5,742.17 10,696.9K
13:03 5,741.79 5,741.79 5,741.07 5,741.43 2,141.9K
13:04 5,742.09 5,742.54 5,741.67 5,742.46 7,504.1K
13:05 5,743.51 5,743.51 5,742.60 5,742.60 2,790.8K
13:06 5,742.25 5,745.47 5,742.25 5,745.47 4,327.3K
13:07 5,745.34 5,745.34 5,744.36 5,744.73 7,478.3K
13:08 5,743.09 5,743.09 5,742.26 5,742.72 11,936.7K
13:09 5,742.12 5,742.12 5,738.66 5,738.66 18,597.7K
13:10 5,737.99 5,739.47 5,737.99 5,739.44 4,262.1K
13:11 5,738.99 5,738.99 5,737.64 5,737.93 2,032.8K
13:12 5,737.80 5,737.80 5,736.65 5,736.65 5,324.3K
13:13 5,735.81 5,736.11 5,735.33 5,736.11 9,933.9K
13:14 5,736.12 5,736.56 5,736.12 5,736.47 7,418.0K
13:15 5,737.60 5,738.49 5,737.60 5,737.68 4,629.7K
13:16 5,736.69 5,736.69 5,734.07 5,734.07 7,852.1K
13:17 5,734.86 5,734.86 5,732.75 5,733.71 9,128.6K
13:18 5,736.51 5,739.91 5,736.51 5,739.91 8,993.2K
13:19 5,740.80 5,741.32 5,740.74 5,740.74 4,286.1K
13:20 5,740.14 5,742.42 5,740.14 5,742.42 5,102.5K
13:21 5,742.13 5,743.17 5,741.87 5,743.03 17,806.8K
13:22 5,743.14 5,743.80 5,743.14 5,743.80 6,163.5K
13:23 5,743.23 5,743.23 5,741.37 5,741.71 4,505.3K
13:24 5,742.19 5,743.15 5,742.19 5,743.07 2,839.3K
13:25 5,742.98 5,745.61 5,742.98 5,745.61 2,122.9K
13:26 5,744.28 5,744.28 5,744.00 5,744.18 4,826.6K
13:27 5,743.68 5,743.68 5,741.52 5,741.52 5,852.8K
13:28 5,740.98 5,741.61 5,740.98 5,741.30 3,052.8K
13:29 5,741.73 5,742.13 5,741.66 5,741.66 3,541.5K
13:30 5,742.33 5,745.95 5,742.16 5,745.95 9,221.2K
13:31 5,746.17 5,750.23 5,746.17 5,750.23 24,663.6K
13:32 5,750.59 5,750.59 5,749.34 5,749.34 9,415.7K
13:33 5,751.81 5,754.10 5,751.81 5,754.10 29,790.3K
13:34 5,753.54 5,753.54 5,750.80 5,751.43 7,590.8K
13:35 5,752.13 5,755.66 5,752.13 5,755.66 9,709.1K
13:36 5,755.59 5,755.59 5,754.97 5,755.22 5,538.3K
13:37 5,754.14 5,754.14 5,748.41 5,748.41 11,394.1K
13:38 5,747.98 5,749.23 5,747.70 5,749.23 9,603.8K
13:39 5,748.27 5,749.27 5,748.27 5,749.27 9,056.8K
13:40 5,749.27 5,750.67 5,749.03 5,750.48 6,841.5K
13:41 5,750.79 5,750.80 5,749.37 5,749.37 4,672.5K
13:42 5,750.00 5,751.76 5,750.00 5,751.60 13,001.8K
13:43 5,753.21 5,755.35 5,753.10 5,755.35 22,084.5K
13:44 5,755.16 5,757.70 5,755.16 5,756.64 18,460.9K
13:45 5,756.32 5,757.22 5,755.80 5,755.80 11,933.4K
13:46 5,751.77 5,753.96 5,751.02 5,753.96 15,459.8K
13:47 5,752.64 5,752.64 5,749.09 5,749.09 12,862.9K
13:48 5,750.63 5,752.64 5,750.32 5,750.32 10,819.9K
13:49 5,749.58 5,749.58 5,746.76 5,746.76 8,619.9K
13:50 5,745.51 5,745.75 5,745.35 5,745.55 11,447.9K
13:51 5,743.57 5,743.65 5,742.50 5,743.65 10,439.8K
13:52 5,742.94 5,744.39 5,742.94 5,744.22 11,022.3K
13:53 5,745.77 5,745.77 5,743.23 5,744.21 44,702.6K
13:54 5,742.82 5,743.23 5,742.50 5,743.23 11,760.9K
13:55 5,743.27 5,743.92 5,743.14 5,743.14 6,256.4K
13:56 5,743.68 5,745.11 5,742.33 5,745.11 8,580.5K
13:57 5,745.60 5,748.88 5,745.60 5,748.47 3,367.5K
13:58 5,747.84 5,747.84 5,741.89 5,741.89 9,285.3K
13:59 5,741.03 5,741.03 5,739.18 5,739.21 14,020.2K
14:00 5,739.85 5,742.13 5,739.85 5,742.13 7,995.0K
14:01 5,742.03 5,742.61 5,741.91 5,742.52 2,149.7K
14:02 5,743.30 5,743.30 5,741.89 5,742.98 2,123.7K
14:03 5,742.83 5,743.31 5,742.18 5,743.31 6,094.4K
14:04 5,743.40 5,745.95 5,743.40 5,745.51 3,503.3K
14:05 5,745.66 5,745.66 5,742.02 5,742.71 5,253.4K
14:06 5,741.84 5,742.51 5,739.99 5,739.99 15,042.7K
14:07 5,737.68 5,737.68 5,731.42 5,731.42 32,972.8K
14:08 5,732.28 5,732.61 5,732.00 5,732.61 18,028.3K
14:09 5,731.94 5,731.94 5,728.20 5,728.20 16,340.5K
14:10 5,726.30 5,726.30 5,724.58 5,724.60 19,737.6K
14:11 5,727.05 5,728.30 5,727.05 5,727.18 14,912.6K
14:12 5,727.53 5,730.14 5,727.53 5,730.01 9,250.9K
14:13 5,730.90 5,730.95 5,730.74 5,730.74 7,700.8K
14:14 5,730.41 5,731.65 5,730.41 5,731.65 4,285.6K
14:15 5,729.35 5,732.60 5,729.35 5,732.60 5,237.7K
14:16 5,733.40 5,733.56 5,732.34 5,732.34 7,953.2K
14:17 5,731.74 5,731.74 5,730.64 5,730.64 4,348.3K
14:18 5,729.87 5,729.87 5,728.23 5,728.23 9,724.9K
14:19 5,726.62 5,726.62 5,721.40 5,721.40 16,304.7K
14:20 5,721.36 5,724.32 5,720.97 5,723.94 18,086.9K
14:21 5,723.03 5,723.03 5,721.70 5,721.70 18,953.7K
14:22 5,721.29 5,725.71 5,721.29 5,725.71 6,805.8K
14:23 5,726.76 5,726.79 5,726.00 5,726.38 5,829.5K
14:24 5,725.67 5,725.67 5,724.62 5,725.22 7,481.5K
14:25 5,724.98 5,725.89 5,724.28 5,724.28 7,427.4K
14:26 5,724.66 5,725.30 5,723.76 5,725.30 4,119.1K
14:27 5,727.01 5,728.23 5,726.81 5,727.38 3,706.9K
14:28 5,727.53 5,727.53 5,723.69 5,723.69 6,185.6K
14:29 5,722.81 5,724.66 5,722.81 5,724.66 5,287.2K
14:30 5,725.76 5,726.71 5,725.76 5,726.71 2,050.0K
14:31 5,725.53 5,725.96 5,725.53 5,725.72 3,112.6K
14:32 5,725.54 5,725.59 5,724.34 5,724.34 5,172.8K
14:33 5,720.59 5,722.81 5,720.59 5,722.81 4,783.9K
14:34 5,723.33 5,725.08 5,723.33 5,725.02 4,223.1K
14:35 5,725.10 5,727.81 5,725.10 5,727.81 3,881.1K
14:36 5,727.86 5,730.70 5,727.86 5,729.57 8,439.7K
14:37 5,729.91 5,730.69 5,729.91 5,730.69 2,731.1K
14:38 5,730.22 5,730.66 5,730.22 5,730.66 6,892.9K
14:39 5,730.68 5,731.38 5,730.68 5,731.38 5,910.6K
14:40 5,729.40 5,729.86 5,729.30 5,729.86 4,005.1K
14:41 5,730.60 5,732.14 5,730.60 5,732.14 6,656.7K
14:42 5,731.71 5,731.71 5,729.40 5,729.40 1,839.0K
14:43 5,729.68 5,730.73 5,729.68 5,730.73 4,283.4K
14:44 5,729.71 5,729.95 5,729.44 5,729.44 4,504.9K
14:45 5,729.30 5,729.64 5,727.72 5,727.72 6,952.6K
14:46 5,729.25 5,729.96 5,728.32 5,729.96 11,884.1K
14:47 5,730.01 5,732.04 5,730.01 5,732.04 6,874.9K
14:48 5,731.57 5,732.29 5,731.57 5,732.29 6,902.1K
14:49 5,732.53 5,732.53 5,730.36 5,731.17 10,425.0K
14:50 5,731.77 5,732.80 5,731.59 5,732.80 3,527.4K
14:51 5,732.25 5,732.25 5,731.83 5,731.83 3,294.7K
14:52 5,730.70 5,730.70 5,729.19 5,729.24 2,968.0K
14:53 5,729.16 5,729.97 5,729.16 5,729.70 3,125.8K
14:54 5,730.15 5,734.25 5,730.15 5,734.25 4,065.2K
14:55 5,735.29 5,735.29 5,734.56 5,734.56 4,684.8K
14:56 5,734.66 5,734.66 5,732.56 5,732.56 2,316.4K
14:57 5,731.09 5,731.09 5,729.97 5,729.97 3,267.5K
14:58 5,729.96 5,730.17 5,729.49 5,729.49 2,064.4K
14:59 5,729.10 5,729.10 5,725.68 5,725.68 9,550.8K
15:00 5,725.34 5,726.10 5,724.96 5,726.10 4,307.2K
15:01 5,728.53 5,729.10 5,728.49 5,729.10 6,218.5K
15:02 5,728.99 5,728.99 5,728.15 5,728.45 8,071.6K
15:03 5,728.56 5,729.67 5,728.56 5,729.67 4,609.8K
15:04 5,728.47 5,728.87 5,728.47 5,728.87 2,625.1K
15:05 5,729.06 5,729.35 5,728.92 5,728.92 3,174.7K
15:06 5,729.47 5,729.47 5,725.44 5,725.72 7,317.6K
15:07 5,725.81 5,726.95 5,725.81 5,726.77 5,860.4K
15:08 5,726.58 5,726.58 5,725.05 5,725.64 13,368.4K
15:09 5,727.78 5,728.00 5,725.91 5,725.91 19,405.2K
15:10 5,725.63 5,725.63 5,725.08 5,725.08 3,626.5K
15:11 5,724.09 5,724.09 5,722.09 5,722.26 12,250.7K
15:12 5,722.49 5,722.49 5,721.15 5,721.34 7,498.8K
15:13 5,720.95 5,721.73 5,720.95 5,721.73 6,382.9K
15:14 5,721.70 5,721.70 5,720.47 5,721.25 5,117.2K
15:15 5,721.09 5,721.86 5,720.77 5,721.86 5,124.6K
15:16 5,722.68 5,728.46 5,722.68 5,728.46 10,116.8K
15:17 5,727.47 5,728.12 5,725.30 5,725.30 5,914.3K
15:18 5,725.98 5,725.98 5,724.31 5,724.31 2,350.9K
15:19 5,725.17 5,725.19 5,724.36 5,724.71 5,330.3K
15:20 5,725.56 5,727.83 5,725.56 5,727.83 6,998.8K
15:21 5,727.85 5,727.85 5,725.11 5,725.11 14,110.0K
15:22 5,726.25 5,726.40 5,725.60 5,725.60 4,681.8K
15:23 5,725.60 5,726.46 5,725.60 5,725.84 4,326.2K
15:24 5,725.85 5,725.85 5,724.41 5,724.41 7,958.5K
15:25 5,725.34 5,726.64 5,725.34 5,726.29 4,272.8K
15:26 5,725.89 5,725.89 5,722.85 5,722.98 11,136.6K
15:27 5,720.69 5,720.69 5,720.34 5,720.53 13,172.5K
15:28 5,721.09 5,721.09 5,719.95 5,720.18 4,109.8K
15:29 5,719.93 5,719.93 5,718.97 5,718.97 4,090.6K
15:30 5,719.39 5,719.39 5,718.65 5,718.82 4,576.7K
15:31 5,718.87 5,720.95 5,718.87 5,720.95 7,158.8K
15:32 5,720.72 5,720.72 5,718.06 5,718.06 7,985.0K
15:33 5,717.60 5,717.60 5,717.15 5,717.23 5,667.7K
15:34 5,717.06 5,718.68 5,717.06 5,717.72 6,423.3K
15:35 5,717.64 5,720.06 5,717.64 5,720.06 3,816.2K
15:36 5,720.70 5,726.93 5,720.70 5,726.93 16,578.1K
15:37 5,727.65 5,731.86 5,727.65 5,731.86 12,413.5K
15:38 5,732.47 5,732.52 5,731.74 5,732.52 18,683.4K
15:39 5,731.68 5,731.68 5,715.54 5,715.54 24,345.2K
15:40 5,718.68 5,718.68 5,709.23 5,709.23 29,930.3K
15:41 5,709.10 5,709.10 5,704.24 5,704.50 25,864.9K
15:42 5,704.68 5,704.68 5,703.53 5,703.53 12,502.5K
15:43 5,702.64 5,705.20 5,702.64 5,705.20 26,221.5K
15:44 5,705.24 5,705.24 5,702.36 5,702.36 10,765.3K
15:45 5,702.92 5,702.92 5,700.98 5,700.98 7,224.9K
15:46 5,701.38 5,701.38 5,696.72 5,696.72 25,148.6K
15:47 5,690.47 5,693.62 5,689.42 5,693.62 34,918.5K
15:48 5,693.48 5,694.26 5,693.48 5,694.26 10,759.8K
15:49 5,694.64 5,694.64 5,691.08 5,691.08 16,912.5K
15:50 5,690.12 5,690.98 5,687.83 5,687.83 39,030.5K
15:51 5,686.01 5,686.01 5,683.33 5,683.33 31,795.1K
15:52 5,684.18 5,691.34 5,684.18 5,691.34 12,542.1K
15:53 5,693.04 5,694.92 5,693.04 5,693.09 14,011.8K
15:54 5,693.35 5,693.35 5,690.95 5,690.95 6,150.8K
15:55 5,691.61 5,691.76 5,691.12 5,691.12 5,572.9K
15:56 5,690.82 5,691.97 5,690.82 5,691.22 6,025.7K
15:57 5,692.17 5,697.15 5,692.17 5,697.15 12,569.6K
15:58 5,697.70 5,697.70 5,693.33 5,693.72 7,229.2K
15:59 5,694.28 5,694.98 5,694.28 5,694.81 4,416.2K
16:00 5,694.38 5,694.38 5,692.67 5,693.04 4,828.8K
16:01 5,692.90 5,692.90 5,689.77 5,689.77 5,194.7K
16:02 5,685.87 5,687.67 5,685.87 5,687.67 21,965.2K
16:03 5,686.68 5,686.80 5,684.63 5,685.01 22,855.2K
16:04 5,679.79 5,679.79 5,671.47 5,673.86 46,486.9K
16:05 5,675.60 5,675.60 5,672.27 5,672.27 22,240.8K
16:06 5,672.39 5,675.87 5,672.39 5,675.87 11,836.0K
16:07 5,673.61 5,678.77 5,673.61 5,678.77 9,731.4K
16:08 5,675.04 5,677.04 5,675.04 5,676.47 9,415.5K
16:09 5,676.05 5,676.05 5,673.13 5,673.13 12,459.2K
16:10 5,674.11 5,674.11 5,671.38 5,672.50 14,521.8K
16:11 5,673.16 5,678.24 5,673.16 5,677.61 14,188.3K
16:12 5,678.77 5,684.18 5,678.77 5,684.18 11,714.5K
16:13 5,682.50 5,682.50 5,678.17 5,678.17 9,554.1K
16:14 5,678.97 5,679.73 5,678.56 5,679.28 6,595.2K
16:15 5,678.16 5,678.16 5,677.02 5,677.02 4,858.9K
16:16 5,677.21 5,679.35 5,677.21 5,679.35 6,143.2K
16:17 5,678.97 5,680.08 5,678.97 5,679.34 2,622.9K
16:18 5,677.06 5,677.06 5,672.83 5,672.83 16,310.8K
16:19 5,673.11 5,673.21 5,665.63 5,665.63 48,847.1K
16:20 5,661.64 5,664.94 5,661.07 5,664.94 17,649.2K
16:21 5,665.54 5,667.96 5,665.54 5,667.31 12,536.6K
16:22 5,667.49 5,667.64 5,665.86 5,666.87 9,457.0K
16:23 5,666.88 5,666.88 5,664.71 5,665.80 9,168.8K
16:24 5,665.40 5,668.57 5,665.27 5,668.57 7,996.2K
16:25 5,668.98 5,676.53 5,668.98 5,675.75 29,403.5K
16:26 5,677.86 5,679.97 5,676.86 5,676.86 10,230.1K
16:27 5,675.62 5,675.62 5,673.79 5,674.54 4,720.2K
16:28 5,673.97 5,673.97 5,673.34 5,673.38 4,182.7K
16:29 5,674.80 5,678.05 5,674.80 5,678.05 10,410.6K
16:30 5,677.88 5,677.88 5,673.66 5,673.66 7,747.2K
16:31 5,673.51 5,678.16 5,673.51 5,677.85 11,311.7K
16:32 5,677.45 5,678.23 5,676.90 5,678.23 4,953.9K
16:33 5,676.64 5,683.52 5,676.64 5,683.52 11,895.1K
16:34 5,682.86 5,683.43 5,682.86 5,683.42 8,934.6K
16:35 5,684.56 5,690.68 5,684.25 5,690.68 21,525.2K
16:36 5,690.94 5,690.94 5,687.62 5,687.62 7,108.5K
16:37 5,686.64 5,694.96 5,686.64 5,692.59 17,205.7K
16:38 5,692.08 5,694.57 5,692.08 5,693.15 9,847.3K
16:39 5,692.97 5,695.63 5,692.97 5,695.10 6,935.2K
16:40 5,695.33 5,696.85 5,695.33 5,696.40 6,500.1K
16:41 5,695.85 5,696.53 5,695.02 5,696.53 8,648.8K
16:42 5,696.22 5,698.47 5,696.22 5,698.47 7,179.2K
16:43 5,699.53 5,699.53 5,694.95 5,694.95 7,073.8K
16:44 5,694.22 5,694.22 5,693.88 5,693.88 3,519.6K
16:45 5,693.59 5,693.59 5,692.72 5,693.15 6,063.5K
16:46 5,694.12 5,694.12 5,693.21 5,693.27 3,657.9K
16:47 5,694.94 5,695.53 5,694.65 5,694.65 5,339.9K
16:48 5,694.51 5,695.49 5,693.86 5,693.86 3,114.1K
16:49 5,690.93 5,694.15 5,690.93 5,694.15 4,802.4K
16:50 5,694.76 5,696.23 5,694.76 5,696.23 4,127.7K
16:51 5,699.88 5,700.13 5,698.50 5,699.04 7,805.6K
16:52 5,696.40 5,696.40 5,694.90 5,694.90 4,754.3K
16:53 5,694.48 5,695.85 5,694.47 5,695.85 3,645.9K
16:54 5,695.44 5,701.03 5,695.44 5,698.70 3,606.6K
16:55 5,697.62 5,698.43 5,695.15 5,695.15 9,887.9K
16:56 5,696.20 5,700.43 5,696.20 5,700.43 2,673.4K
16:57 5,702.13 5,705.05 5,702.13 5,705.05 7,369.7K
16:58 5,705.55 5,707.73 5,705.55 5,706.55 10,834.7K
16:59 5,703.86 5,703.87 5,703.09 5,703.09 2,932.4K
17:00 5,700.56 5,701.93 5,700.01 5,701.93 6,060.6K
17:01 5,701.62 5,702.47 5,701.15 5,701.15 18,415.1K
17:02 5,702.56 5,703.66 5,702.56 5,703.66 8,921.2K
17:03 5,704.01 5,708.05 5,704.01 5,707.67 12,616.3K
17:04 5,707.76 5,712.13 5,707.76 5,712.13 9,761.0K
17:05 5,712.34 5,717.41 5,712.34 5,717.41 19,870.1K
17:06 5,715.59 5,716.26 5,714.97 5,716.26 4,727.1K
17:07 5,717.54 5,718.97 5,717.53 5,718.97 6,528.6K
17:08 5,719.17 5,719.17 5,711.58 5,711.58 9,968.7K
17:09 5,710.05 5,713.20 5,710.05 5,713.20 7,830.5K
17:10 5,716.04 5,716.31 5,715.42 5,716.31 8,019.1K
17:11 5,714.06 5,715.67 5,713.35 5,715.67 3,303.2K
17:12 5,716.59 5,719.38 5,716.59 5,716.89 9,603.4K
17:13 5,713.67 5,717.44 5,713.67 5,717.44 9,611.2K
17:14 5,718.70 5,721.09 5,718.48 5,721.09 27,757.6K
17:15 5,721.45 5,721.54 5,718.25 5,718.25 13,772.5K
17:16 5,716.56 5,716.59 5,716.56 5,716.56 8,570.9K
17:17 5,716.92 5,719.89 5,716.59 5,719.89 6,034.3K
17:18 5,720.56 5,721.44 5,720.38 5,720.38 11,602.5K
17:19 5,719.89 5,720.49 5,718.87 5,718.87 3,887.8K
17:20 5,718.48 5,718.48 5,714.74 5,714.74 7,946.8K
17:21 5,715.06 5,715.16 5,714.04 5,715.16 8,099.5K
17:22 5,714.77 5,716.71 5,713.30 5,713.30 7,427.2K
17:23 5,711.50 5,711.50 5,709.73 5,710.87 9,225.4K
17:24 5,710.24 5,711.23 5,710.24 5,711.23 8,423.6K
17:25 5,711.06 5,714.09 5,711.06 5,714.09 9,255.5K
17:26 5,714.84 5,718.03 5,714.84 5,718.03 7,918.1K
17:27 5,717.69 5,718.55 5,716.70 5,716.70 6,973.6K
17:28 5,717.33 5,717.33 5,715.61 5,715.67 3,862.8K
17:29 5,715.03 5,715.16 5,714.86 5,714.86 1,975.7K
17:30 5,715.21 5,718.17 5,715.21 5,718.17 5,620.8K
17:31 5,718.91 5,718.91 5,717.42 5,718.22 5,226.5K
17:32 5,717.65 5,717.97 5,716.78 5,717.97 7,520.4K
17:33 5,717.06 5,719.60 5,717.06 5,719.60 2,927.1K
17:34 5,720.37 5,720.37 5,718.88 5,718.88 2,867.9K
17:35 5,718.56 5,718.59 5,718.23 5,718.23 5,195.2K
17:36 5,718.91 5,720.64 5,718.91 5,720.33 2,991.7K
17:37 5,718.57 5,719.48 5,718.57 5,719.48 4,928.4K
17:38 5,719.40 5,719.40 5,717.68 5,717.73 3,728.8K
17:39 5,718.40 5,719.35 5,718.40 5,719.03 1,530.2K
17:40 5,719.06 5,721.26 5,719.06 5,721.26 4,405.1K
17:41 5,722.81 5,722.81 5,721.41 5,722.39 8,428.6K
17:42 5,725.75 5,726.46 5,724.09 5,725.12 15,074.4K
17:43 5,724.55 5,725.82 5,724.55 5,724.72 6,927.8K
17:44 5,725.65 5,725.65 5,724.97 5,725.44 6,530.2K
17:45 5,726.06 5,726.82 5,725.96 5,725.96 10,142.2K
17:46 5,728.73 5,728.84 5,728.53 5,728.84 17,533.4K
17:47 5,728.67 5,729.22 5,728.67 5,729.22 5,397.0K
17:48 5,728.27 5,728.27 5,723.81 5,723.81 7,866.9K
17:49 5,723.99 5,726.01 5,723.99 5,725.38 5,264.6K
17:50 5,725.90 5,725.90 5,724.82 5,725.03 4,130.2K
17:51 5,724.79 5,725.34 5,724.51 5,724.51 10,701.3K
17:52 5,725.33 5,725.66 5,723.29 5,723.29 8,076.9K
17:53 5,724.12 5,724.96 5,723.31 5,723.31 5,096.7K
17:54 5,723.02 5,724.50 5,723.02 5,724.22 5,200.5K
17:55 5,724.35 5,726.15 5,724.35 5,726.15 5,821.0K
17:56 5,726.17 5,728.71 5,726.17 5,728.71 2,227.4K
17:57 5,729.54 5,731.63 5,729.54 5,731.63 10,987.7K
17:58 5,734.24 5,734.75 5,734.03 5,734.75 16,341.3K
17:59 5,734.12 5,735.55 5,734.01 5,735.55 10,310.5K
18:00 5,735.60 5,736.80 5,735.60 5,736.29 12,416.9K
18:01 5,736.36 5,736.36 5,735.71 5,735.98 11,441.7K
18:02 5,735.19 5,735.60 5,734.10 5,734.10 6,143.0K
18:03 5,735.87 5,739.39 5,735.87 5,739.39 18,336.8K
18:04 5,738.91 5,739.18 5,738.16 5,739.18 19,660.1K
18:05 5,738.73 5,738.73 5,735.87 5,735.87 11,183.9K
18:06 5,736.66 5,737.94 5,736.66 5,737.94 4,383.4K
18:07 5,738.45 5,739.91 5,738.45 5,739.91 8,064.8K
18:08 5,739.85 5,740.17 5,738.67 5,738.67 8,654.4K
18:09 5,738.58 5,738.58 5,737.33 5,737.47 28,223.4K
18:10 5,737.08 5,739.23 5,737.08 5,739.23 15,024.7K
18:11 5,738.16 5,738.16 5,735.49 5,735.79 19,278.5K
18:12 5,735.09 5,735.09 5,734.17 5,734.17 12,290.8K
18:13 5,734.13 5,737.34 5,734.13 5,737.34 7,379.9K
18:14 5,737.38 5,738.27 5,737.12 5,738.27 7,154.2K
18:15 5,738.98 5,739.08 5,738.83 5,738.88 11,924.0K
18:16 5,738.45 5,740.68 5,738.35 5,740.68 7,776.2K
18:17 5,741.05 5,741.74 5,741.05 5,741.71 14,065.4K
18:18 5,740.84 5,742.54 5,740.84 5,742.19 22,762.3K
18:19 5,742.14 5,743.53 5,741.61 5,743.53 12,299.1K
18:20 5,741.39 5,742.41 5,741.39 5,741.60 6,006.4K
18:21 5,739.08 5,739.08 5,736.82 5,736.82 13,009.7K
18:22 5,734.77 5,734.77 5,730.13 5,731.71 12,521.2K
18:23 5,731.90 5,733.81 5,731.90 5,733.81 16,223.5K
18:24 5,734.86 5,736.41 5,734.86 5,735.86 11,099.7K
18:25 5,735.79 5,739.26 5,735.79 5,738.95 12,783.8K
18:26 5,738.82 5,739.83 5,738.14 5,739.83 5,056.9K
18:27 5,740.58 5,741.46 5,740.38 5,741.46 8,024.6K
18:28 5,742.31 5,743.00 5,742.19 5,743.00 7,854.0K
18:29 5,745.42 5,748.23 5,745.42 5,747.80 18,754.5K
18:30 5,748.34 5,754.15 5,748.34 5,754.09 30,032.0K
18:31 5,758.21 5,763.11 5,758.21 5,763.11 36,196.9K
18:32 5,762.31 5,762.31 5,759.75 5,760.41 11,585.8K
18:33 5,759.28 5,759.41 5,758.03 5,758.87 20,287.9K
18:34 5,758.00 5,758.96 5,758.00 5,758.96 5,389.4K
18:35 5,759.54 5,759.84 5,759.54 5,759.71 16,863.4K
18:36 5,757.77 5,759.27 5,757.77 5,758.76 8,610.5K
18:37 5,759.11 5,759.74 5,758.81 5,759.74 5,722.2K
18:38 5,759.28 5,761.04 5,759.28 5,760.76 16,888.9K
18:39 5,761.49 5,761.49 5,760.02 5,760.63 7,351.6K
18:40 5,760.00 5,760.00 5,760.00 5,760.00 1,058.1K
18:51 5,750.65 5,750.65 5,750.65 5,750.65 23,337.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles